三井海洋開発(6269)の株価時系列情報
三井海洋開発(6269)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 3,065 | 3,105 | 3,000 | 3,000 | 112,200 |
| 2024/04/24 | 3,105 | 3,140 | 3,065 | 3,090 | 101,800 |
| 2024/04/23 | 3,120 | 3,200 | 3,065 | 3,070 | 144,100 |
| 2024/04/22 | 3,145 | 3,180 | 3,025 | 3,090 | 159,700 |
| 2024/04/19 | 3,135 | 3,200 | 3,045 | 3,145 | 271,800 |
| 2024/04/18 | 3,085 | 3,215 | 3,085 | 3,195 | 141,700 |
| 2024/04/17 | 3,115 | 3,195 | 3,100 | 3,135 | 175,400 |
| 2024/04/16 | 3,250 | 3,250 | 3,105 | 3,135 | 257,900 |
| 2024/04/15 | 3,170 | 3,310 | 3,150 | 3,280 | 295,100 |
| 2024/04/12 | 3,195 | 3,205 | 3,130 | 3,175 | 193,500 |
| 2024/04/11 | 3,145 | 3,170 | 3,105 | 3,170 | 156,700 |
| 2024/04/10 | 3,075 | 3,165 | 3,065 | 3,125 | 209,400 |
| 2024/04/09 | 3,045 | 3,135 | 3,035 | 3,090 | 143,600 |
| 2024/04/08 | 2,995 | 3,045 | 2,948 | 3,035 | 148,100 |
| 2024/04/05 | 2,926 | 3,020 | 2,920 | 2,957 | 205,400 |
| 2024/04/04 | 3,080 | 3,080 | 3,010 | 3,025 | 174,800 |
| 2024/04/03 | 2,961 | 3,095 | 2,941 | 3,010 | 246,600 |
| 2024/04/02 | 2,995 | 2,996 | 2,941 | 2,966 | 153,600 |
| 2024/04/01 | 3,080 | 3,080 | 2,941 | 2,958 | 173,400 |
| 2024/03/29 | 3,100 | 3,100 | 3,005 | 3,065 | 107,200 |
| 2024/03/28 | 3,100 | 3,120 | 3,040 | 3,045 | 98,100 |
| 2024/03/27 | 3,100 | 3,155 | 3,070 | 3,115 | 204,000 |
| 2024/03/26 | 3,155 | 3,155 | 3,065 | 3,070 | 124,900 |
| 2024/03/25 | 3,100 | 3,190 | 3,100 | 3,125 | 146,500 |
| 2024/03/22 | 3,150 | 3,160 | 3,070 | 3,115 | 129,100 |
| 2024/03/21 | 3,100 | 3,130 | 3,025 | 3,110 | 205,400 |
| 2024/03/19 | 3,050 | 3,075 | 3,025 | 3,045 | 188,700 |
| 2024/03/18 | 2,982 | 3,030 | 2,944 | 3,030 | 354,900 |
| 2024/03/15 | 2,978 | 2,981 | 2,932 | 2,979 | 197,900 |
| 2024/03/14 | 2,897 | 3,010 | 2,897 | 2,971 | 186,600 |
| 2024/03/13 | 2,939 | 2,999 | 2,869 | 2,911 | 174,000 |
| 2024/03/12 | 2,901 | 2,969 | 2,891 | 2,939 | 246,600 |
| 2024/03/11 | 3,045 | 3,125 | 2,919 | 2,971 | 392,400 |
| 2024/03/08 | 3,100 | 3,215 | 3,100 | 3,155 | 260,600 |
| 2024/03/07 | 3,190 | 3,195 | 3,095 | 3,130 | 210,400 |
| 2024/03/06 | 3,130 | 3,255 | 3,105 | 3,180 | 357,500 |
| 2024/03/05 | 3,060 | 3,245 | 3,060 | 3,200 | 428,200 |
| 2024/03/04 | 3,080 | 3,120 | 3,035 | 3,060 | 205,900 |
| 2024/03/01 | 3,080 | 3,135 | 3,020 | 3,045 | 175,700 |
| 2024/02/29 | 3,015 | 3,125 | 2,985 | 3,050 | 287,200 |
| 2024/02/28 | 3,005 | 3,070 | 2,988 | 3,020 | 264,100 |
| 2024/02/27 | 2,980 | 3,040 | 2,945 | 2,980 | 374,700 |
| 2024/02/26 | 3,190 | 3,205 | 3,015 | 3,015 | 645,700 |
| 2024/02/22 | 2,925 | 3,100 | 2,906 | 3,090 | 715,700 |
| 2024/02/21 | 2,960 | 3,010 | 2,888 | 2,888 | 408,700 |
| 2024/02/20 | 3,045 | 3,085 | 2,876 | 2,934 | 619,600 |
| 2024/02/19 | 3,005 | 3,050 | 2,930 | 3,035 | 569,900 |
| 2024/02/16 | 2,836 | 2,999 | 2,762 | 2,964 | 1,302,700 |
| 2024/02/15 | 2,636 | 2,736 | 2,625 | 2,736 | 1,021,600 |
| 2024/02/14 | 2,300 | 2,309 | 2,220 | 2,236 | 388,500 |
| 2024/02/13 | 2,294 | 2,335 | 2,276 | 2,328 | 239,000 |
| 2024/02/09 | 2,310 | 2,349 | 2,281 | 2,288 | 214,400 |
| 2024/02/08 | 2,319 | 2,320 | 2,257 | 2,302 | 176,300 |
| 2024/02/07 | 2,232 | 2,288 | 2,230 | 2,284 | 188,600 |
| 2024/02/06 | 2,277 | 2,282 | 2,239 | 2,249 | 234,100 |
| 2024/02/05 | 2,276 | 2,309 | 2,255 | 2,300 | 244,500 |
| 2024/02/02 | 2,285 | 2,294 | 2,241 | 2,259 | 233,500 |
| 2024/02/01 | 2,286 | 2,301 | 2,253 | 2,265 | 259,800 |
| 2024/01/31 | 2,336 | 2,338 | 2,280 | 2,324 | 213,400 |
| 2024/01/30 | 2,331 | 2,332 | 2,289 | 2,310 | 239,900 |
| 2024/01/29 | 2,337 | 2,359 | 2,310 | 2,342 | 184,100 |
| 2024/01/26 | 2,358 | 2,386 | 2,301 | 2,315 | 303,000 |
| 2024/01/25 | 2,340 | 2,372 | 2,316 | 2,332 | 188,900 |
| 2024/01/24 | 2,383 | 2,420 | 2,303 | 2,330 | 362,700 |
| 2024/01/23 | 2,383 | 2,462 | 2,361 | 2,386 | 532,400 |
| 2024/01/22 | 2,381 | 2,433 | 2,362 | 2,369 | 464,100 |
| 2024/01/19 | 2,262 | 2,394 | 2,256 | 2,384 | 699,700 |
| 2024/01/18 | 2,229 | 2,315 | 2,223 | 2,263 | 503,200 |
| 2024/01/17 | 2,236 | 2,299 | 2,223 | 2,236 | 599,400 |
| 2024/01/16 | 2,138 | 2,210 | 2,138 | 2,194 | 342,500 |
| 2024/01/15 | 2,107 | 2,153 | 2,081 | 2,152 | 326,800 |
| 2024/01/12 | 2,168 | 2,188 | 2,103 | 2,121 | 438,700 |
| 2024/01/11 | 2,163 | 2,163 | 2,122 | 2,133 | 477,800 |
| 2024/01/10 | 2,248 | 2,248 | 2,147 | 2,151 | 615,600 |
| 2024/01/09 | 2,320 | 2,320 | 2,250 | 2,271 | 351,400 |
| 2024/01/05 | 2,338 | 2,353 | 2,310 | 2,330 | 315,600 |
| 2024/01/04 | 2,320 | 2,344 | 2,271 | 2,338 | 384,400 |
| 2023/12/29 | 2,371 | 2,378 | 2,280 | 2,318 | 539,000 |
| 2023/12/28 | 2,377 | 2,445 | 2,330 | 2,373 | 927,100 |
| 2023/12/27 | 2,259 | 2,383 | 2,206 | 2,377 | 1,170,800 |
| 2023/12/26 | 2,222 | 2,279 | 2,090 | 2,260 | 1,542,000 |
| 2023/12/25 | 2,223 | 2,223 | 2,153 | 2,210 | 1,643,400 |
| 2023/12/22 | 1,822 | 1,849 | 1,814 | 1,823 | 145,500 |
| 2023/12/21 | 1,845 | 1,847 | 1,818 | 1,818 | 177,000 |
| 2023/12/20 | 1,910 | 1,918 | 1,866 | 1,867 | 157,400 |
| 2023/12/19 | 1,862 | 1,912 | 1,857 | 1,905 | 128,500 |
| 2023/12/18 | 1,858 | 1,872 | 1,838 | 1,866 | 139,000 |
| 2023/12/15 | 1,873 | 1,896 | 1,845 | 1,896 | 168,100 |
| 2023/12/14 | 1,909 | 1,909 | 1,834 | 1,834 | 187,500 |
| 2023/12/13 | 1,895 | 1,928 | 1,894 | 1,917 | 143,000 |
| 2023/12/12 | 1,901 | 1,910 | 1,874 | 1,878 | 136,100 |
| 2023/12/11 | 1,880 | 1,917 | 1,875 | 1,896 | 207,700 |
| 2023/12/08 | 1,900 | 1,900 | 1,817 | 1,825 | 333,900 |
| 2023/12/07 | 1,949 | 1,962 | 1,924 | 1,957 | 152,800 |
| 2023/12/06 | 1,975 | 2,023 | 1,933 | 1,951 | 344,300 |
| 2023/12/05 | 1,870 | 1,916 | 1,862 | 1,867 | 138,600 |
| 2023/12/04 | 1,865 | 1,879 | 1,840 | 1,871 | 172,100 |
| 2023/12/01 | 1,896 | 1,905 | 1,874 | 1,882 | 251,300 |
| 2023/11/30 | 1,936 | 1,936 | 1,891 | 1,907 | 268,500 |
| 2023/11/29 | 2,013 | 2,025 | 1,959 | 1,962 | 155,700 |
| 2023/11/28 | 2,030 | 2,046 | 2,000 | 2,016 | 142,300 |
| 2023/11/27 | 2,010 | 2,036 | 1,996 | 2,023 | 148,000 |
| 2023/11/24 | 2,014 | 2,026 | 1,994 | 2,009 | 122,700 |
| 2023/11/22 | 1,979 | 2,025 | 1,974 | 2,024 | 173,200 |
| 2023/11/21 | 1,991 | 1,998 | 1,952 | 1,980 | 208,100 |
| 2023/11/20 | 2,016 | 2,069 | 2,004 | 2,004 | 372,400 |
| 2023/11/17 | 1,923 | 1,995 | 1,914 | 1,988 | 214,400 |
| 2023/11/16 | 1,913 | 1,998 | 1,913 | 1,951 | 273,200 |
| 2023/11/15 | 1,926 | 1,949 | 1,872 | 1,900 | 287,100 |
| 2023/11/14 | 1,895 | 1,928 | 1,873 | 1,920 | 199,800 |
| 2023/11/13 | 1,920 | 1,955 | 1,896 | 1,899 | 484,800 |
| 2023/11/10 | 1,810 | 1,890 | 1,805 | 1,889 | 880,500 |
| 2023/11/09 | 1,630 | 1,684 | 1,618 | 1,682 | 225,900 |
| 2023/11/08 | 1,636 | 1,668 | 1,610 | 1,624 | 179,800 |
| 2023/11/07 | 1,698 | 1,701 | 1,653 | 1,654 | 100,900 |
| 2023/11/06 | 1,691 | 1,699 | 1,668 | 1,698 | 239,300 |
| 2023/11/02 | 1,677 | 1,688 | 1,630 | 1,634 | 228,700 |
| 2023/11/01 | 1,671 | 1,684 | 1,652 | 1,664 | 139,200 |
| 2023/10/31 | 1,635 | 1,648 | 1,606 | 1,646 | 218,700 |
| 2023/10/30 | 1,647 | 1,656 | 1,619 | 1,637 | 157,300 |
| 2023/10/27 | 1,645 | 1,683 | 1,635 | 1,683 | 109,800 |
| 2023/10/26 | 1,660 | 1,675 | 1,630 | 1,640 | 174,100 |
| 2023/10/25 | 1,700 | 1,701 | 1,654 | 1,656 | 153,000 |
| 2023/10/24 | 1,687 | 1,710 | 1,637 | 1,697 | 300,500 |
| 2023/10/23 | 1,679 | 1,704 | 1,651 | 1,655 | 240,800 |
| 2023/10/20 | 1,717 | 1,730 | 1,685 | 1,689 | 177,300 |
| 2023/10/19 | 1,765 | 1,766 | 1,721 | 1,730 | 160,400 |
| 2023/10/18 | 1,750 | 1,766 | 1,736 | 1,765 | 142,100 |
| 2023/10/17 | 1,732 | 1,757 | 1,726 | 1,738 | 119,000 |
| 2023/10/16 | 1,765 | 1,777 | 1,722 | 1,725 | 143,100 |
| 2023/10/13 | 1,746 | 1,759 | 1,721 | 1,734 | 150,300 |
| 2023/10/12 | 1,759 | 1,777 | 1,751 | 1,766 | 120,300 |
| 2023/10/11 | 1,779 | 1,792 | 1,761 | 1,765 | 184,000 |
| 2023/10/10 | 1,721 | 1,777 | 1,716 | 1,772 | 361,300 |
| 2023/10/06 | 1,661 | 1,690 | 1,619 | 1,681 | 228,400 |
| 2023/10/05 | 1,670 | 1,706 | 1,648 | 1,682 | 316,800 |
| 2023/10/04 | 1,755 | 1,760 | 1,671 | 1,674 | 420,200 |
| 2023/10/03 | 1,800 | 1,813 | 1,755 | 1,774 | 374,200 |
| 2023/10/02 | 1,882 | 1,894 | 1,822 | 1,826 | 284,800 |
| 2023/09/29 | 1,884 | 1,902 | 1,828 | 1,842 | 328,400 |
| 2023/09/28 | 1,897 | 1,939 | 1,859 | 1,924 | 315,900 |
| 2023/09/27 | 1,965 | 1,967 | 1,906 | 1,909 | 316,700 |
| 2023/09/26 | 1,966 | 2,007 | 1,949 | 1,987 | 274,100 |
| 2023/09/25 | 1,958 | 1,975 | 1,920 | 1,956 | 216,600 |
| 2023/09/22 | 1,972 | 1,995 | 1,937 | 1,963 | 264,500 |
| 2023/09/21 | 1,971 | 2,001 | 1,950 | 1,967 | 414,400 |
| 2023/09/20 | 2,076 | 2,082 | 1,990 | 1,990 | 603,800 |
| 2023/09/19 | 2,049 | 2,093 | 2,045 | 2,090 | 410,500 |
| 2023/09/15 | 2,028 | 2,059 | 1,975 | 2,030 | 375,900 |
| 2023/09/14 | 1,987 | 2,043 | 1,973 | 2,016 | 582,400 |
| 2023/09/13 | 1,912 | 1,966 | 1,910 | 1,950 | 386,700 |
| 2023/09/12 | 1,859 | 1,905 | 1,855 | 1,901 | 357,900 |
| 2023/09/11 | 1,828 | 1,870 | 1,817 | 1,847 | 539,800 |
| 2023/09/08 | 1,769 | 1,779 | 1,738 | 1,758 | 284,800 |
| 2023/09/07 | 1,788 | 1,807 | 1,760 | 1,779 | 211,300 |
| 2023/09/06 | 1,795 | 1,834 | 1,774 | 1,788 | 210,700 |
| 2023/09/05 | 1,749 | 1,794 | 1,733 | 1,794 | 255,200 |
| 2023/09/04 | 1,678 | 1,818 | 1,676 | 1,783 | 717,500 |
| 2023/09/01 | 1,658 | 1,675 | 1,649 | 1,659 | 133,100 |
| 2023/08/31 | 1,673 | 1,680 | 1,645 | 1,655 | 189,300 |
| 2023/08/30 | 1,638 | 1,686 | 1,634 | 1,668 | 291,300 |
| 2023/08/29 | 1,601 | 1,619 | 1,587 | 1,619 | 197,400 |
| 2023/08/28 | 1,597 | 1,611 | 1,582 | 1,600 | 167,800 |
| 2023/08/25 | 1,565 | 1,583 | 1,553 | 1,582 | 167,300 |
| 2023/08/24 | 1,577 | 1,588 | 1,560 | 1,575 | 208,500 |
| 2023/08/23 | 1,553 | 1,594 | 1,553 | 1,570 | 244,100 |
| 2023/08/22 | 1,555 | 1,564 | 1,530 | 1,553 | 167,300 |
| 2023/08/21 | 1,531 | 1,563 | 1,525 | 1,563 | 220,900 |
| 2023/08/18 | 1,510 | 1,542 | 1,494 | 1,511 | 209,600 |
| 2023/08/17 | 1,517 | 1,553 | 1,496 | 1,535 | 220,800 |
| 2023/08/16 | 1,542 | 1,579 | 1,516 | 1,517 | 244,900 |
| 2023/08/15 | 1,580 | 1,581 | 1,534 | 1,560 | 204,100 |
| 2023/08/14 | 1,590 | 1,682 | 1,548 | 1,552 | 746,900 |
| 2023/08/10 | 1,482 | 1,482 | 1,438 | 1,458 | 319,300 |
| 2023/08/09 | 1,533 | 1,533 | 1,486 | 1,496 | 131,400 |
| 2023/08/08 | 1,541 | 1,544 | 1,503 | 1,503 | 202,100 |
| 2023/08/07 | 1,516 | 1,547 | 1,502 | 1,540 | 145,000 |
| 2023/08/04 | 1,510 | 1,562 | 1,510 | 1,515 | 232,400 |
| 2023/08/03 | 1,516 | 1,542 | 1,489 | 1,510 | 265,600 |
| 2023/08/02 | 1,496 | 1,555 | 1,483 | 1,516 | 278,000 |
| 2023/08/01 | 1,503 | 1,509 | 1,488 | 1,508 | 148,600 |
| 2023/07/31 | 1,528 | 1,528 | 1,485 | 1,493 | 154,500 |
| 2023/07/28 | 1,488 | 1,507 | 1,463 | 1,506 | 255,900 |
| 2023/07/27 | 1,506 | 1,510 | 1,488 | 1,491 | 115,300 |
| 2023/07/26 | 1,529 | 1,529 | 1,510 | 1,514 | 99,700 |
| 2023/07/25 | 1,530 | 1,545 | 1,521 | 1,524 | 266,500 |
| 2023/07/24 | 1,520 | 1,532 | 1,505 | 1,524 | 119,000 |
| 2023/07/21 | 1,530 | 1,530 | 1,492 | 1,515 | 79,300 |
| 2023/07/20 | 1,505 | 1,535 | 1,500 | 1,525 | 131,500 |
| 2023/07/19 | 1,489 | 1,501 | 1,468 | 1,498 | 99,300 |
| 2023/07/18 | 1,471 | 1,471 | 1,448 | 1,460 | 167,100 |
| 2023/07/14 | 1,487 | 1,496 | 1,445 | 1,471 | 212,600 |
| 2023/07/13 | 1,510 | 1,522 | 1,485 | 1,488 | 239,700 |
| 2023/07/12 | 1,514 | 1,536 | 1,508 | 1,520 | 154,600 |
| 2023/07/11 | 1,537 | 1,540 | 1,496 | 1,511 | 186,700 |
| 2023/07/10 | 1,570 | 1,598 | 1,523 | 1,527 | 390,000 |
| 2023/07/07 | 1,507 | 1,615 | 1,462 | 1,560 | 1,045,300 |
| 2023/07/06 | 1,385 | 1,547 | 1,385 | 1,495 | 1,175,800 |
| 2023/07/05 | 1,381 | 1,395 | 1,378 | 1,395 | 76,900 |
| 2023/07/04 | 1,410 | 1,410 | 1,383 | 1,389 | 106,500 |